Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
77.9514 KRW |
37,451,581.3951 ARDR |
79.2000 KRW |
74.6000 KRW |
82.3000 KRW |
79.9000 KRW |
| 2020-12-01 |
82.0396 KRW |
175,128,550.1400 ARDR |
79.9000 KRW |
74.3000 KRW |
87.5000 KRW |
79.3000 KRW |
| 2020-11-30 |
83.1671 KRW |
332,695,304.7014 ARDR |
74.6000 KRW |
74.2000 KRW |
94.5000 KRW |
80.0000 KRW |
| 2020-11-29 |
75.0996 KRW |
46,205,775.0100 ARDR |
75.3000 KRW |
71.8000 KRW |
77.6000 KRW |
74.5000 KRW |
| 2020-11-28 |
75.4732 KRW |
116,874,948.3922 ARDR |
72.6000 KRW |
71.6000 KRW |
82.9000 KRW |
76.3000 KRW |
| 2020-11-27 |
70.3903 KRW |
51,601,486.5544 ARDR |
74.0000 KRW |
65.3000 KRW |
77.2000 KRW |
71.3000 KRW |
| 2020-11-26 |
88.6684 KRW |
312,068,188.4537 ARDR |
79.3000 KRW |
68.2000 KRW |
107.0000 KRW |
74.4000 KRW |
| 2020-11-25 |
80.2699 KRW |
97,162,997.3515 ARDR |
72.8000 KRW |
70.2000 KRW |
87.0000 KRW |
76.0000 KRW |
| 2020-11-24 |
70.4842 KRW |
28,305,272.8420 ARDR |
66.7000 KRW |
65.1000 KRW |
76.0000 KRW |
72.5000 KRW |
| 2020-11-23 |
64.3276 KRW |
10,339,394.1759 ARDR |
64.7000 KRW |
61.6000 KRW |
66.5000 KRW |
66.0000 KRW |
| 2020-11-22 |
62.8928 KRW |
23,232,812.3365 ARDR |
62.0000 KRW |
60.0000 KRW |
66.5000 KRW |
65.0000 KRW |
| 2020-11-21 |
60.0742 KRW |
13,680,589.1886 ARDR |
59.0000 KRW |
57.7000 KRW |
62.0000 KRW |
61.3000 KRW |
| 2020-11-20 |
58.7562 KRW |
6,440,161.3340 ARDR |
58.6000 KRW |
57.8000 KRW |
60.0000 KRW |
59.0000 KRW |
| 2020-11-19 |
59.2363 KRW |
14,627,678.9510 ARDR |
58.1000 KRW |
56.6000 KRW |
61.9000 KRW |
59.0000 KRW |
| 2020-11-18 |
58.0734 KRW |
7,763,952.3614 ARDR |
60.6000 KRW |
56.4000 KRW |
60.9000 KRW |
58.2000 KRW |
| 2020-11-17 |
61.9890 KRW |
15,191,536.7349 ARDR |
60.3000 KRW |
59.1000 KRW |
63.9000 KRW |
59.9000 KRW |
| 2020-11-16 |
60.1861 KRW |
3,766,991.1804 ARDR |
60.6000 KRW |
59.4000 KRW |
61.1000 KRW |
60.2000 KRW |
| 2020-11-15 |
62.3872 KRW |
10,457,174.1371 ARDR |
62.6000 KRW |
59.7000 KRW |
65.0000 KRW |
60.1000 KRW |
| 2020-11-14 |
63.9667 KRW |
42,133,161.8877 ARDR |
60.2000 KRW |
60.0000 KRW |
68.4000 KRW |
62.6000 KRW |
| 2020-11-13 |
59.9125 KRW |
4,511,366.7616 ARDR |
59.1000 KRW |
58.7000 KRW |
60.9000 KRW |
59.4000 KRW |
| 2020-11-12 |
60.6451 KRW |
6,522,906.2663 ARDR |
61.6000 KRW |
58.7000 KRW |
62.7000 KRW |
59.0000 KRW |
| 2020-11-11 |
62.1916 KRW |
9,563,589.8917 ARDR |
62.6000 KRW |
60.6000 KRW |
64.0000 KRW |
61.3000 KRW |
| 2020-11-10 |
62.9737 KRW |
14,500,324.2570 ARDR |
63.4000 KRW |
60.5000 KRW |
64.9000 KRW |
63.4000 KRW |
| 2020-11-09 |
61.2949 KRW |
31,550,629.0802 ARDR |
58.0000 KRW |
56.5000 KRW |
66.0000 KRW |
64.4000 KRW |
| 2020-11-08 |
57.1174 KRW |
3,998,007.7019 ARDR |
56.5000 KRW |
55.8000 KRW |
58.3000 KRW |
58.3000 KRW |
| 2020-11-07 |
59.4969 KRW |
17,576,433.2168 ARDR |
59.6000 KRW |
55.5000 KRW |
62.3000 KRW |
56.3000 KRW |
| 2020-11-06 |
57.0948 KRW |
14,852,103.4493 ARDR |
54.2000 KRW |
53.5000 KRW |
60.6000 KRW |
58.3000 KRW |
| 2020-11-05 |
53.5274 KRW |
4,497,806.9873 ARDR |
53.3000 KRW |
52.2000 KRW |
54.8000 KRW |
54.1000 KRW |
| 2020-11-04 |
52.8360 KRW |
3,616,556.9541 ARDR |
53.4000 KRW |
51.9000 KRW |
54.4000 KRW |
53.6000 KRW |
| 2020-11-03 |
53.6092 KRW |
6,874,646.5299 ARDR |
57.5000 KRW |
52.2000 KRW |
57.6000 KRW |
53.4000 KRW |
| 2020-11-02 |
57.8462 KRW |
33,327,110.5987 ARDR |
53.6000 KRW |
53.2000 KRW |
64.0000 KRW |
57.3000 KRW |
| 2020-11-01 |
53.3532 KRW |
2,752,543.7729 ARDR |
53.9000 KRW |
52.5000 KRW |
54.4000 KRW |
53.8000 KRW |
| 2020-10-31 |
53.9056 KRW |
2,368,825.4984 ARDR |
53.5000 KRW |
53.0000 KRW |
55.7000 KRW |
53.6000 KRW |
| 2020-10-30 |
54.1844 KRW |
7,738,305.2346 ARDR |
55.2000 KRW |
52.8000 KRW |
57.7000 KRW |
53.4000 KRW |
| 2020-10-29 |
55.9664 KRW |
3,134,853.6872 ARDR |
56.8000 KRW |
54.8000 KRW |
57.8000 KRW |
55.2000 KRW |
| 2020-10-28 |
58.6261 KRW |
11,604,558.6214 ARDR |
59.3000 KRW |
56.0000 KRW |
61.8000 KRW |
57.1000 KRW |
| 2020-10-27 |
63.3026 KRW |
73,248,425.0984 ARDR |
57.9000 KRW |
56.5000 KRW |
71.0000 KRW |
59.3000 KRW |
| 2020-10-26 |
59.0012 KRW |
5,144,732.9972 ARDR |
58.8000 KRW |
57.0000 KRW |
61.0000 KRW |
57.7000 KRW |
| 2020-10-25 |
60.1112 KRW |
5,759,734.1453 ARDR |
61.9000 KRW |
58.1000 KRW |
62.6000 KRW |
58.7000 KRW |
| 2020-10-24 |
62.7542 KRW |
20,426,024.5656 ARDR |
59.3000 KRW |
59.2000 KRW |
66.9000 KRW |
62.0000 KRW |
| 2020-10-23 |
62.3643 KRW |
20,438,830.5652 ARDR |
57.9000 KRW |
56.6000 KRW |
68.0000 KRW |
60.2000 KRW |
| 2020-10-22 |
57.5155 KRW |
1,866,849.9538 ARDR |
57.4000 KRW |
56.0000 KRW |
58.9000 KRW |
58.2000 KRW |
| 2020-10-21 |
56.6386 KRW |
3,912,996.5441 ARDR |
55.7000 KRW |
54.9000 KRW |
58.4000 KRW |
57.3000 KRW |
| 2020-10-20 |
55.6407 KRW |
1,255,424.0066 ARDR |
56.1000 KRW |
55.0000 KRW |
56.5000 KRW |
55.0000 KRW |
| 2020-10-19 |
55.1397 KRW |
1,102,665.5560 ARDR |
55.6000 KRW |
54.2000 KRW |
56.5000 KRW |
55.6000 KRW |
| 2020-10-18 |
55.4756 KRW |
1,181,784.9362 ARDR |
55.5000 KRW |
54.4000 KRW |
58.4000 KRW |
55.6000 KRW |
| 2020-10-17 |
54.5309 KRW |
675,021.5423 ARDR |
54.1000 KRW |
53.8000 KRW |
55.5000 KRW |
55.5000 KRW |
| 2020-10-16 |
54.1191 KRW |
3,360,162.5245 ARDR |
56.3000 KRW |
53.1000 KRW |
56.8000 KRW |
54.1000 KRW |
| 2020-10-15 |
56.5284 KRW |
1,564,580.9160 ARDR |
57.8000 KRW |
54.9000 KRW |
58.0000 KRW |
56.1000 KRW |
| 2020-10-14 |
59.5871 KRW |
4,870,441.4747 ARDR |
59.3000 KRW |
56.9000 KRW |
61.4000 KRW |
57.8000 KRW |